SENSEX

Sensex

84481.81 -77.84 (-0.09%)

L: 84238.43 H: 84780.19

Back to Option Chain

Historical option data for SENSEX
18 Dec 2025 04:01 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SENSEX 18-DEC-2025 85100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	0.1 ₹ 2	-40.7 -814.00	-	82,56,043 16,51,20,860	-12,725 -2,54,500	68,750 13,75,000
17 Dec	84559.65	44.75 ₹ 895	-80.2 -1604.00	-	29,97,177 5,99,43,540	51,785 10,35,700	81,475 16,29,500
16 Dec	84679.86	121.9 ₹ 2,438	-288.85 -5777.00	-	5,38,426 1,07,68,520	18,571 3,71,420	29,690 5,93,800
15 Dec	85213.36	407.5 ₹ 8,150	-105.9 -2118.00	-	7,37,338 1,47,46,760	4,924 98,480	11,119 2,22,380

12 Dec	85267.66	510.25 ₹ 10,205	154.75 3095.00	-	5,65,978 1,13,19,560	3,517 70,340	6,195 1,23,900
11 Dec	84818.13	351.9 ₹ 7,038	58.65 1173.00	-	21,226 4,24,520	1,762 35,240	2,678 53,560
10 Dec	84391.27	286.25 ₹ 5,725	-137.25 -2745.00	-	4,451 89,020	425 8,500	916 18,320
9 Dec	84666.28	424.5 ₹ 8,490	-293.05 -5861.00	-	2,480 49,600	337 6,740	491 9,820
8 Dec	85102.69	664.35 ₹ 13,287	-469 -9380.00	-	617 12,340	85 1,700	154 3,080
5 Dec	85712.37	1126.85 ₹ 22,537	270.8 5416.00	-	305 6,100	69 1,380	69 1,380
4 Dec	85265.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	85106.81	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	85138.27	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	85641.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	85706.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85100 expiring on 18DEC2025

Delta for 85100 CE is -

Historical price for 85100 CE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 0.1, which was -40.7 lower than the previous day. The implied volatity was -, the open interest changed by -12725 which decreased total open position to 68750

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 44.75, which was -80.2 lower than the previous day. The implied volatity was -, the open interest changed by 51785 which increased total open position to 81475

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 121.9, which was -288.85 lower than the previous day. The implied volatity was -, the open interest changed by 18571 which increased total open position to 29690

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 407.5, which was -105.9 lower than the previous day. The implied volatity was -, the open interest changed by 4924 which increased total open position to 11119

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 510.25, which was 154.75 higher than the previous day. The implied volatity was -, the open interest changed by 3517 which increased total open position to 6195

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 351.9, which was 58.65 higher than the previous day. The implied volatity was -, the open interest changed by 1762 which increased total open position to 2678

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 286.25, which was -137.25 lower than the previous day. The implied volatity was -, the open interest changed by 425 which increased total open position to 916

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 424.5, which was -293.05 lower than the previous day. The implied volatity was -, the open interest changed by 337 which increased total open position to 491

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 664.35, which was -469 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 154

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 1126.85, which was 270.8 higher than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 69

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SENSEX was trading at 84900.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SENSEX was trading at 85231.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SENSEX was trading at 85186.47. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SENSEX was trading at 84673.02. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SENSEX was trading at 84950.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SENSEX 18DEC2025 85100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	616.5 ₹ 12,330	72.05 1441.00	-	1,99,147 39,82,940	-1,991 -39,820	3,583 71,660
17 Dec	84559.65	506.1 ₹ 10,122	64.35 1287.00	-	2,33,844 46,76,880	-2,237 -44,740	5,574 1,11,480
16 Dec	84679.86	462.5 ₹ 9,250	199.55 3991.00	-	3,19,940 63,98,800	-11,930 -2,38,600	7,811 1,56,220
15 Dec	85213.36	263 ₹ 5,260	10.35 207.00	-	7,67,358 1,53,47,160	5,180 1,03,600	19,741 3,94,820
12 Dec	85267.66	244.2 ₹ 4,884	-242.45 -4849.00	-	8,42,934 1,68,58,680	13,418 2,68,360	14,561 2,91,220
11 Dec	84818.13	479.25 ₹ 9,585	-349.1 -6982.00	-	4,338 86,760	704 14,080	1,143 22,860
10 Dec	84391.27	850.9 ₹ 17,018	223.95 4479.00	-	1,569 31,380	61 1,220	439 8,780
9 Dec	84666.28	616 ₹ 12,320	140.7 2814.00	-	853 17,060	113 2,260	378 7,560
8 Dec	85102.69	492 ₹ 9,840	242.25 4845.00	-	1,408 28,160	25 500	265 5,300
5 Dec	85712.37	245.8 ₹ 4,916	-167.5 -3350.00	-	808 16,160	213 4,260	240 4,800
4 Dec	85265.32	409.9 ₹ 8,198	-214.9 -4298.00	-	49 980	9 180	27 540
3 Dec	85106.81	624.8 ₹ 12,496	117.85 2357.00	-	47 940	-20 -400	18 360
2 Dec	85138.27	471.2 ₹ 9,424	-287.55 -5751.00	-	101 2,020	35 700	38 760
1 Dec	85641.90	578.5 ₹ 11,570	-989.2 -19784.00	-	0 0	0 0	3 60
28 Nov	85706.67	578.5 ₹ 11,570	-989.2 -19784.00	-	0 0	0 0	3 60
27 Nov	85720.38	578.5 ₹ 11,570	-989.2 -19784.00	-	0 0	0 0	3 60
26 Nov	85609.51	578.5 ₹ 11,570	-989.2 -19784.00	-	2 40	1 20	3 60
25 Nov	84587.01	1567.7 ₹ 31,354	325.95 6519.00	-	2 40	2 40	2 40
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex - strike price 85100 expiring on 18DEC2025

Delta for 85100 PE is -

Historical price for 85100 PE is as follows

On 18 Dec SENSEX was trading at 84481.81. The strike last trading price was 616.5, which was 72.05 higher than the previous day. The implied volatity was -, the open interest changed by -1991 which decreased total open position to 3583

On 17 Dec SENSEX was trading at 84559.65. The strike last trading price was 506.1, which was 64.35 higher than the previous day. The implied volatity was -, the open interest changed by -2237 which decreased total open position to 5574

On 16 Dec SENSEX was trading at 84679.86. The strike last trading price was 462.5, which was 199.55 higher than the previous day. The implied volatity was -, the open interest changed by -11930 which decreased total open position to 7811

On 15 Dec SENSEX was trading at 85213.36. The strike last trading price was 263, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 5180 which increased total open position to 19741

On 12 Dec SENSEX was trading at 85267.66. The strike last trading price was 244.2, which was -242.45 lower than the previous day. The implied volatity was -, the open interest changed by 13418 which increased total open position to 14561

On 11 Dec SENSEX was trading at 84818.13. The strike last trading price was 479.25, which was -349.1 lower than the previous day. The implied volatity was -, the open interest changed by 704 which increased total open position to 1143

On 10 Dec SENSEX was trading at 84391.27. The strike last trading price was 850.9, which was 223.95 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 439

On 9 Dec SENSEX was trading at 84666.28. The strike last trading price was 616, which was 140.7 higher than the previous day. The implied volatity was -, the open interest changed by 113 which increased total open position to 378

On 8 Dec SENSEX was trading at 85102.69. The strike last trading price was 492, which was 242.25 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 265

On 5 Dec SENSEX was trading at 85712.37. The strike last trading price was 245.8, which was -167.5 lower than the previous day. The implied volatity was -, the open interest changed by 213 which increased total open position to 240

On 4 Dec SENSEX was trading at 85265.32. The strike last trading price was 409.9, which was -214.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 27

On 3 Dec SENSEX was trading at 85106.81. The strike last trading price was 624.8, which was 117.85 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 18

On 2 Dec SENSEX was trading at 85138.27. The strike last trading price was 471.2, which was -287.55 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 38

On 1 Dec SENSEX was trading at 85641.90. The strike last trading price was 578.5, which was -989.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 28 Nov SENSEX was trading at 85706.67. The strike last trading price was 578.5, which was -989.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Nov SENSEX was trading at 85720.38. The strike last trading price was 578.5, which was -989.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov SENSEX was trading at 85609.51. The strike last trading price was 578.5, which was -989.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 25 Nov SENSEX was trading at 84587.01. The strike last trading price was 1567.7, which was 325.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

Related Pages for SENSEX

SENSEX

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD